FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.82 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.75 53.90 51.59 52.88 10,200,535 +0.80(+1.54%)
Jan 29, 2015 52.88 53.20 51.18 52.08 11,391,471 +0.57(+1.11%)
Jan 28, 2015 51.54 52.31 51.10 51.51 12,497,906 +0.28(+0.55%)
Jan 27, 2015 50.80 51.60 50.50 51.23 6,591,597 +0.04(+0.08%)
Jan 26, 2015 50.04 51.71 50.04 51.19 9,803,125 +1.03(+2.05%)
Jan 23, 2015 48.08 50.90 47.74 50.16 11,629,549 +2.16(+4.50%)
Jan 22, 2015 48.00 48.17 46.86 48.00 9,023,296 +0.81(+1.72%)
Jan 21, 2015 46.72 47.36 46.31 47.19 6,943,673 +0.68(+1.46%)
Jan 20, 2015 45.15 46.53 44.92 46.51 8,515,969 +1.11(+2.44%)
Jan 16, 2015 44.70 45.73 44.60 45.40 9,632,950 +1.33(+3.02%)
Jan 15, 2015 45.30 45.32 43.45 44.07 10,720,627 -0.79(-1.76%)
Jan 14, 2015 45.47 45.54 43.73 44.86 13,572,772 -1.09(-2.37%)
Jan 13, 2015 48.25 48.53 45.53 45.95 10,931,001 -1.42(-3.00%)
Jan 12, 2015 48.31 48.43 47.00 47.37 6,897,460 -1.28(-2.63%)
Jan 09, 2015 49.99 50.30 48.37 48.65 8,475,059 -1.37(-2.74%)
Jan 08, 2015 48.09 50.12 47.76 50.02 8,922,844 +2.71(+5.73%)
Jan 07, 2015 48.07 48.95 47.16 47.31 8,825,701 -0.37(-0.78%)
Jan 06, 2015 48.22 48.95 47.29 47.68 8,586,686 -0.59(-1.22%)
Jan 05, 2015 49.84 49.84 48.09 48.27 7,694,805 -2.07(-4.11%)
Jan 02, 2015 49.55 50.46 49.07 50.34 5,897,048 +0.84(+1.70%)
Dec 31, 2014 49.56 49.50 49.50 49.50 5,925,900 -0.21(-0.42%)
Dec 30, 2014 49.65 50.33 49.58 49.71 5,165,526 -0.30(-0.60%)
Dec 29, 2014 50.59 51.04 49.89 50.01 4,834,686 -0.28(-0.56%)
Dec 26, 2014 49.91 50.63 49.83 50.29 5,273,032 +0.50(+1.00%)
Dec 24, 2014 49.04 49.79 49.79 49.79 3,646,700 +0.43(+0.87%)
Dec 23, 2014 49.11 49.59 48.89 49.36 5,235,850 +0.52(+1.06%)
Dec 22, 2014 48.61 49.22 48.35 48.84 7,633,317 -0.04(-0.08%)
Dec 19, 2014 47.21 48.92 47.18 48.88 11,362,848 +1.81(+3.85%)
Dec 18, 2014 48.40 48.51 45.85 47.07 13,087,811 -0.72(-1.51%)
Dec 17, 2014 47.14 48.50 46.85 47.79 8,219,364 +0.76(+1.62%)
Dec 16, 2014 45.76 47.98 45.35 47.03 9,631,004 +0.92(+2.00%)
Dec 15, 2014 46.31 46.90 45.74 46.11 6,792,558 -0.16(-0.35%)
Dec 12, 2014 46.98 47.04 45.72 46.27 7,575,874 -0.54(-1.15%)
Dec 11, 2014 46.78 47.81 46.48 46.81 5,657,582 +0.16(+0.34%)
Dec 10, 2014 47.99 48.23 46.42 46.65 10,050,269 -1.94(-3.99%)
Dec 09, 2014 47.96 48.68 46.94 48.59 9,473,628 +0.48(+1.00%)
Dec 08, 2014 49.51 49.80 47.93 48.11 8,361,228 -1.67(-3.35%)
Dec 05, 2014 51.46 52.08 49.64 49.78 8,287,634 -1.81(-3.51%)
Dec 04, 2014 51.51 52.05 50.74 51.59 8,172,900 -0.13(-0.25%)
Dec 03, 2014 50.97 52.10 50.94 51.72 9,364,982 +0.84(+1.65%)
Dec 02, 2014 48.98 50.99 48.86 50.88 8,538,196 +1.98(+4.05%)
Dec 01, 2014 48.20 49.17 47.84 48.90 7,068,496 +0.29(+0.60%)
Nov 28, 2014 50.07 50.15 48.28 48.61 6,734,223 -2.33(-4.57%)
Nov 26, 2014 50.98 50.94 50.94 50.94 4,733,100 -0.04(-0.08%)
Nov 25, 2014 50.86 51.58 50.54 50.98 6,516,225 +0.17(+0.33%)
Nov 24, 2014 50.16 51.36 50.14 50.81 6,576,027 +0.52(+1.03%)
Nov 21, 2014 50.89 52.07 50.18 50.29 11,518,885 +0.03(+0.06%)
Nov 20, 2014 50.06 50.54 49.95 50.26 8,481,989 +0.14(+0.28%)
Nov 19, 2014 50.14 50.28 49.37 50.12 5,942,150 +0.06(+0.12%)
Nov 18, 2014 49.70 50.40 49.62 50.06 5,917,755 +0.34(+0.68%)
Nov 17, 2014 49.45 49.92 49.08 49.72 5,742,927 +0.21(+0.42%)
Nov 14, 2014 49.81 50.20 49.26 49.51 7,214,388 -0.17(-0.34%)
Nov 13, 2014 51.21 51.24 49.20 49.68 9,948,365 -1.65(-3.21%)
Nov 12, 2014 51.01 51.75 50.94 51.33 5,573,772 +0.17(+0.33%)
Nov 11, 2014 50.63 51.30 50.22 51.16 5,509,605 +0.57(+1.13%)
Nov 10, 2014 51.33 51.48 50.25 50.59 6,202,052 -0.13(-0.26%)
Nov 07, 2014 50.26 50.79 50.14 50.72 6,614,243 +0.48(+0.96%)
Nov 06, 2014 49.88 50.67 49.73 50.24 6,769,053 +0.60(+1.21%)
Nov 05, 2014 50.77 50.85 48.93 49.64 10,009,020 -0.99(-1.96%)
Nov 04, 2014 50.26 51.09 49.51 50.63 8,782,473 +0.29(+0.58%)
Nov 03, 2014 50.17 51.25 50.03 50.34 7,683,249 +0.25(+0.50%)
Oct 31, 2014 49.41 50.15 48.83 50.09 7,607,813 +1.24(+2.54%)
Oct 30, 2014 48.61 49.48 48.19 48.85 4,326,953 +0.32(+0.66%)
Oct 29, 2014 49.90 50.17 48.02 48.53 6,247,521 -0.96(-1.94%)
Oct 28, 2014 48.43 49.60 47.97 49.49 4,834,536 +1.13(+2.34%)
Oct 27, 2014 48.20 48.51 48.62 48.36 4,453,471 -0.26(-0.53%)
Oct 24, 2014 48.14 48.69 47.29 48.62 5,047,888 +0.61(+1.27%)
Oct 23, 2014 49.03 49.23 47.90 48.01 5,625,901 +0.01(+0.02%)
Oct 22, 2014 48.38 49.51 47.92 48.00 10,248,824 -0.30(-0.62%)
Oct 21, 2014 46.58 48.37 46.55 48.30 8,942,279 +1.99(+4.30%)
Oct 20, 2014 45.08 46.46 45.03 46.31 6,281,955 +1.16(+2.57%)
Oct 17, 2014 45.34 45.79 44.50 45.15 8,897,460 +0.40(+0.89%)
Oct 16, 2014 43.09 45.76 42.81 44.75 12,250,026 +0.99(+2.26%)
Oct 15, 2014 44.23 45.04 42.53 43.76 10,989,029 -1.16(-2.58%)
Oct 14, 2014 44.79 45.71 43.70 44.92 11,378,320 +0.37(+0.83%)
Oct 13, 2014 45.01 46.18 44.51 44.55 8,440,293 -0.60(-1.33%)
Oct 10, 2014 45.43 46.52 44.37 45.15 7,566,818 -0.28(-0.62%)
Oct 09, 2014 46.92 47.33 45.15 45.43 8,679,374 -1.41(-3.01%)
Oct 08, 2014 45.41 46.97 44.56 46.84 9,446,002 +1.71(+3.79%)
Oct 07, 2014 44.78 46.27 44.76 45.13 7,989,329 +0.41(+0.92%)
Oct 06, 2014 44.79 45.24 44.11 44.72 5,830,956 -0.02(-0.04%)
Oct 03, 2014 45.26 45.34 44.51 44.74 9,542,310 -0.43(-0.95%)
Oct 02, 2014 45.56 46.27 44.40 45.17 9,605,832 -0.43(-0.94%)
Oct 01, 2014 46.39 47.09 45.31 45.60 8,619,487 -0.67(-1.45%)
Sep 30, 2014 46.67 47.10 46.24 46.27 9,366,540 -0.50(-1.07%)
Sep 29, 2014 46.50 47.25 46.24 46.77 7,305,563 -0.25(-0.53%)
Sep 26, 2014 46.34 47.36 46.21 47.02 8,263,856 +0.69(+1.49%)
Sep 25, 2014 46.72 46.80 45.98 46.33 8,881,102 -0.52(-1.11%)
Sep 24, 2014 47.23 47.27 45.73 46.85 14,919,366 -0.29(-0.62%)
Sep 23, 2014 47.09 48.05 47.02 47.14 7,465,950 -0.12(-0.25%)
Sep 22, 2014 48.19 48.34 47.22 47.26 8,564,602 -1.11(-2.29%)
Sep 19, 2014 47.62 48.66 47.62 48.37 11,421,721 +0.75(+1.57%)
Sep 18, 2014 48.39 48.65 47.30 47.62 10,824,700 -0.59(-1.22%)
Sep 17, 2014 48.92 48.98 47.83 48.21 10,344,381 -0.49(-1.01%)
Sep 16, 2014 48.80 49.88 48.60 48.70 7,520,226 -0.28(-0.57%)
Sep 15, 2014 48.43 49.03 48.02 48.98 7,793,860 +0.56(+1.16%)
Sep 12, 2014 49.85 49.94 48.06 48.42 11,484,046 -1.45(-2.91%)
Sep 11, 2014 50.53 50.95 49.61 49.87 10,823,811 -1.09(-2.14%)
Sep 10, 2014 52.58 52.69 50.35 50.96 10,207,737 -1.73(-3.28%)
Sep 09, 2014 53.28 53.45 52.35 52.69 5,353,669 -0.83(-1.55%)
Sep 08, 2014 52.95 53.80 52.84 53.52 4,276,203 +0.51(+0.96%)
Sep 05, 2014 52.69 53.43 52.29 53.01 4,865,245 +0.41(+0.78%)
Sep 04, 2014 53.25 53.66 52.32 52.60 4,973,287 -0.54(-1.02%)
Sep 03, 2014 53.42 53.89 52.91 53.14 5,551,212 -0.28(-0.52%)
Sep 02, 2014 54.14 54.44 52.91 53.42 4,877,508 -0.72(-1.33%)
Aug 29, 2014 54.32 54.14 54.14 54.14 3,793,400 -0.02(-0.04%)
Aug 28, 2014 53.89 54.44 53.86 54.16 3,357,146 -0.09(-0.17%)
Aug 27, 2014 54.01 54.61 53.96 54.25 4,323,111 +0.48(+0.89%)
Aug 26, 2014 54.09 54.36 53.55 53.77 4,521,947 -0.41(-0.76%)
Aug 25, 2014 53.93 54.50 53.73 54.18 3,706,929 +0.37(+0.69%)
Aug 22, 2014 53.60 54.07 53.47 53.81 3,437,722 +0.30(+0.56%)
Aug 21, 2014 54.05 54.28 53.48 53.51 5,241,775 -0.43(-0.80%)
Aug 20, 2014 54.00 54.22 53.64 53.94 4,570,555 -0.21(-0.39%)
Aug 19, 2014 53.47 54.20 53.17 54.15 5,078,594 +0.83(+1.56%)
Aug 18, 2014 52.70 54.05 52.66 53.32 6,392,535 +0.83(+1.58%)
Aug 15, 2014 52.85 53.02 52.11 52.49 6,434,586 -0.29(-0.55%)
Aug 14, 2014 51.49 53.10 51.37 52.78 6,819,790 +1.45(+2.82%)
Aug 13, 2014 51.20 51.75 50.63 51.33 6,514,586 +0.31(+0.61%)
Aug 12, 2014 51.19 51.55 50.75 51.02 3,648,656 -0.02(-0.04%)
Aug 11, 2014 51.70 52.04 50.94 51.04 3,960,620 -0.32(-0.62%)
Aug 08, 2014 51.11 51.46 50.53 51.36 4,448,789 +0.51(+1.00%)
Aug 07, 2014 51.49 51.77 50.60 50.85 5,075,093 -0.41(-0.80%)
Aug 06, 2014 49.42 51.47 49.40 51.26 7,191,578 +1.53(+3.08%)
Aug 05, 2014 49.85 50.46 49.43 49.73 5,941,286 -0.69(-1.37%)
Aug 04, 2014 50.32 50.58 49.51 50.42 5,624,683 -0.02(-0.04%)
Aug 01, 2014 50.72 51.04 49.37 50.44 7,027,771 -0.36(-0.71%)
Jul 31, 2014 49.98 51.50 49.38 50.80 11,008,803 +0.74(+1.48%)
Jul 30, 2014 50.01 50.95 49.60 50.06 10,030,196 +0.21(+0.42%)
Jul 29, 2014 49.81 50.40 49.42 49.85 9,926,344 +0.81(+1.65%)
Jul 28, 2014 49.20 49.44 48.38 49.04 6,627,906 -0.16(-0.33%)
Jul 25, 2014 48.78 49.24 48.45 49.20 5,078,167 +0.52(+1.07%)
Jul 24, 2014 48.40 49.10 48.21 48.68 5,637,467 +0.33(+0.68%)
Jul 23, 2014 48.01 48.70 47.80 48.35 6,079,751 +0.49(+1.02%)
Jul 22, 2014 48.22 48.50 47.84 47.86 6,754,126 +0.04(+0.08%)
Jul 21, 2014 48.77 48.78 47.77 47.82 7,880,481 -0.99(-2.03%)
Jul 18, 2014 49.04 49.13 48.75 48.81 6,735,482 -0.03(-0.06%)
Jul 17, 2014 49.73 50.14 48.77 48.84 7,429,425 -1.22(-2.44%)
Jul 16, 2014 50.44 50.67 49.65 50.06 7,309,522 -0.22(-0.44%)
Jul 15, 2014 49.24 50.81 49.24 50.28 13,450,973 +0.35(+0.70%)
Jul 14, 2014 50.40 50.45 49.69 49.93 6,156,656 -0.18(-0.36%)
Jul 11, 2014 49.30 50.19 49.05 50.11 7,377,567 +0.90(+1.83%)
Jul 10, 2014 48.82 49.29 48.42 49.21 7,437,606 -0.07(-0.14%)
Jul 09, 2014 49.41 49.59 48.31 49.28 9,096,840 +0.11(+0.22%)
Jul 08, 2014 50.19 50.35 49.06 49.17 9,996,756 -1.10(-2.19%)
Jul 07, 2014 50.79 51.04 50.22 50.27 5,894,962 -0.73(-1.43%)
Jul 03, 2014 50.97 51.00 51.00 51.00 4,336,800 +0.17(+0.33%)
Jul 02, 2014 50.56 51.11 50.21 50.83 8,273,678 +0.51(+1.01%)
Jul 01, 2014 50.30 51.10 50.01 50.32 14,593,555 +0.22(+0.44%)
Jun 30, 2014 51.83 51.83 50.04 50.10 13,399,243 -1.57(-3.04%)
Jun 27, 2014 52.19 52.49 51.23 51.67 10,683,669 -0.60(-1.15%)
Jun 26, 2014 51.85 52.94 51.38 52.27 15,270,029 +0.92(+1.79%)
Jun 25, 2014 51.80 52.23 50.03 51.35 43,904,300 -4.64(-8.29%)
Jun 24, 2014 57.32 58.13 55.86 55.99 6,545,755 -1.32(-2.30%)
Jun 23, 2014 57.50 57.89 57.07 57.31 4,408,281 -0.05(-0.09%)
Jun 20, 2014 57.21 57.43 56.71 57.36 6,674,923 +0.27(+0.47%)
Jun 19, 2014 55.87 57.14 55.83 57.09 8,334,056 +1.45(+2.61%)
Jun 18, 2014 54.18 55.68 53.78 55.64 6,816,854 +1.53(+2.83%)
Jun 17, 2014 53.35 54.15 53.00 54.11 4,571,928 +0.76(+1.42%)
Jun 16, 2014 53.71 53.79 53.15 53.35 4,814,679 -0.39(-0.73%)
Jun 13, 2014 53.98 54.03 53.43 53.74 3,923,739 -0.07(-0.13%)
Jun 12, 2014 53.40 53.95 52.92 53.81 9,049,574 +0.62(+1.17%)
Jun 11, 2014 53.13 53.65 52.75 53.19 7,260,985 -0.11(-0.21%)
Jun 10, 2014 54.55 54.67 53.24 53.30 8,204,312 -1.92(-3.48%)
Jun 06, 2014 55.75 55.79 55.14 55.22 3,074,446 -0.42(-0.75%)
Jun 05, 2014 54.89 55.79 54.35 55.64 5,216,677 +1.09(+2.00%)
Jun 04, 2014 55.15 55.35 54.29 54.55 6,608,293 -0.85(-1.53%)
Jun 03, 2014 56.25 56.33 55.19 55.40 5,632,525 -1.11(-1.96%)
Jun 02, 2014 56.37 56.62 55.57 56.51 3,083,201 +0.46(+0.82%)
May 30, 2014 56.52 57.05 55.68 56.05 5,165,200 -0.59(-1.04%)
May 29, 2014 55.72 56.69 55.47 56.64 4,919,361 +0.95(+1.71%)
May 28, 2014 53.91 56.12 53.81 55.69 9,056,505 +1.95(+3.63%)
May 27, 2014 54.70 54.72 53.68 53.74 6,709,728 -0.80(-1.47%)
May 23, 2014 54.54 54.54 54.54 54.54 4,190,300 -0.27(-0.50%)
May 22, 2014 54.28 54.98 54.22 54.81 2,505,618 +0.58(+1.08%)
May 21, 2014 55.21 55.38 53.81 54.23 8,099,444 -0.69(-1.26%)
May 20, 2014 55.23 56.14 54.76 54.92 5,622,353 -0.35(-0.63%)
May 19, 2014 54.84 55.79 54.71 55.27 4,362,197 +0.17(+0.31%)
May 16, 2014 55.56 55.65 54.91 55.10 6,770,642 -0.73(-1.31%)
May 15, 2014 56.27 56.33 55.25 55.83 5,251,095 -0.69(-1.22%)
May 14, 2014 56.56 57.59 55.71 56.52 5,933,383 +0.15(+0.27%)
May 13, 2014 56.67 56.95 55.67 56.37 6,530,497 +0.09(+0.16%)
May 12, 2014 56.20 57.21 56.08 56.28 5,774,528 +0.35(+0.63%)
May 09, 2014 56.92 56.92 55.19 55.93 6,609,959 -0.88(-1.55%)
May 08, 2014 57.68 58.50 56.58 56.81 4,784,860 -1.01(-1.75%)
May 07, 2014 58.68 58.70 57.06 57.82 7,289,815 -0.69(-1.18%)
May 06, 2014 58.75 59.69 58.39 58.51 7,507,591 +0.25(+0.43%)
May 05, 2014 57.60 58.38 57.00 58.26 6,582,474 +0.35(+0.60%)
May 02, 2014 57.72 59.09 57.41 57.91 6,601,076 +0.20(+0.35%)
May 01, 2014 57.14 58.38 56.77 57.71 5,979,344 +0.54(+0.94%)
Apr 30, 2014 56.81 57.70 56.67 57.17 7,454,693 +0.33(+0.58%)
Apr 29, 2014 58.51 58.97 56.58 56.84 8,043,349 -1.13(-1.95%)
Apr 28, 2014 57.03 58.33 56.38 57.97 9,748,414 +1.30(+2.29%)
Apr 25, 2014 56.78 57.39 56.31 56.67 5,527,500 +0.12(+0.21%)
Apr 24, 2014 56.89 56.92 55.82 56.55 4,026,345 +0.09(+0.16%)
Apr 23, 2014 56.10 56.79 55.93 56.46 4,371,322 -0.09(-0.16%)
Apr 22, 2014 55.40 56.70 54.72 56.55 8,437,682 +0.33(+0.59%)
Apr 21, 2014 55.78 56.55 55.50 56.22 4,815,754 +0.22(+0.39%)
Apr 17, 2014 55.55 56.00 56.00 56.00 8,013,200 +0.06(+0.11%)
Apr 16, 2014 54.20 55.94 53.41 55.94 9,423,256 +2.37(+4.42%)
Apr 15, 2014 52.08 53.69 52.01 53.57 6,923,881 +1.52(+2.92%)
Apr 14, 2014 51.55 52.28 51.32 52.05 5,999,942 +1.09(+2.14%)
Apr 11, 2014 51.44 52.32 50.70 50.96 5,938,014 -0.97(-1.87%)
Apr 10, 2014 52.89 53.76 51.85 51.93 5,173,091 -1.02(-1.93%)
Apr 09, 2014 52.00 53.15 51.54 52.95 5,804,569 +1.30(+2.52%)
Apr 08, 2014 52.13 52.61 50.92 51.65 8,745,352 -0.26(-0.50%)
Apr 07, 2014 54.37 54.51 51.88 51.91 10,260,002 -2.47(-4.54%)
Apr 04, 2014 55.94 56.32 54.32 54.38 6,974,300 -1.41(-2.53%)
Apr 03, 2014 54.98 55.98 54.97 55.79 5,746,758 +0.94(+1.71%)
Apr 02, 2014 54.85 55.22 54.14 54.85 6,669,045 -0.66(-1.19%)
Apr 01, 2014 53.59 55.76 53.48 55.51 8,712,740 +2.41(+4.54%)
Mar 31, 2014 53.69 53.84 52.64 53.10 5,719,534 +0.24(+0.45%)
Mar 28, 2014 52.69 53.44 52.30 52.86 5,656,147 +0.69(+1.32%)
Mar 27, 2014 53.64 53.80 51.98 52.17 7,658,367 -1.77(-3.28%)
Mar 26, 2014 54.57 55.02 53.76 53.94 6,172,418 -0.43(-0.79%)
Mar 25, 2014 54.22 54.74 53.91 54.37 5,810,232 +0.24(+0.44%)
Mar 24, 2014 54.28 54.91 53.61 54.13 6,722,968 +0.34(+0.63%)
Mar 21, 2014 55.40 55.96 53.79 53.79 9,185,812 -1.40(-2.54%)
Mar 20, 2014 54.26 55.60 53.66 55.19 6,924,813 +0.85(+1.56%)
Mar 19, 2014 54.79 55.37 54.00 54.34 5,009,239 -0.74(-1.34%)
Mar 18, 2014 54.19 55.38 54.07 55.08 5,708,292 +0.76(+1.40%)
Mar 17, 2014 54.48 55.17 54.06 54.32 6,887,329 +0.09(+0.17%)
Mar 14, 2014 54.09 54.80 53.80 54.23 8,602,203 +0.19(+0.35%)
Mar 13, 2014 55.29 55.36 53.42 54.04 8,895,683 -1.25(-2.26%)
Mar 12, 2014 53.45 55.32 53.40 55.29 13,017,849 +1.62(+3.02%)
Mar 11, 2014 53.47 53.85 52.67 53.67 7,845,799 +0.20(+0.37%)
Mar 10, 2014 52.99 53.92 52.74 53.47 8,090,427 +0.48(+0.91%)
Mar 07, 2014 53.07 53.42 52.25 52.99 7,758,416 +0.11(+0.21%)
Mar 06, 2014 50.46 52.89 50.45 52.88 13,401,374 +2.60(+5.17%)
Mar 05, 2014 49.17 50.36 48.88 50.28 7,878,801 +1.06(+2.15%)
Mar 04, 2014 48.80 49.30 48.00 49.22 10,616,591 +0.87(+1.80%)
Mar 03, 2014 48.03 49.08 47.84 48.35 7,243,725 +0.37(+0.77%)
Feb 28, 2014 48.60 48.79 47.68 47.98 9,533,403 -0.53(-1.09%)
Feb 27, 2014 50.59 50.73 48.12 48.51 15,320,779 -2.21(-4.36%)
Feb 26, 2014 52.24 52.63 50.53 50.72 7,265,331 -1.37(-2.63%)
Feb 25, 2014 50.98 52.16 50.77 52.09 6,446,640 +1.17(+2.30%)
Feb 24, 2014 50.55 51.87 50.23 50.92 6,666,819 +0.69(+1.37%)
Feb 21, 2014 49.88 50.65 49.70 50.23 6,853,864 +0.64(+1.29%)
Feb 20, 2014 50.50 50.56 48.99 49.59 11,248,332 -0.91(-1.80%)
Feb 19, 2014 50.57 51.10 50.39 50.50 8,071,428 -0.24(-0.47%)
Feb 18, 2014 50.15 50.82 49.93 50.74 7,265,118 +0.88(+1.76%)
Feb 14, 2014 48.74 49.86 49.86 49.86 7,041,800 +0.85(+1.73%)
Feb 13, 2014 47.37 49.04 47.34 49.01 6,789,936 +1.37(+2.88%)
Feb 12, 2014 47.97 48.35 47.30 47.64 5,882,192 -0.18(-0.38%)
Feb 11, 2014 47.60 48.44 47.53 47.82 6,558,616 +0.46(+0.97%)
Feb 10, 2014 48.62 48.62 47.01 47.36 7,963,416 -1.46(-2.99%)
Feb 07, 2014 47.64 48.92 47.41 48.82 9,815,638 +1.64(+3.48%)
Feb 06, 2014 46.36 47.40 45.90 47.18 8,830,014 +0.81(+1.75%)
Feb 05, 2014 47.74 47.74 46.27 46.37 16,093,547 -1.87(-3.88%)
Feb 04, 2014 49.23 49.28 46.64 48.24 15,607,286 -0.61(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.